Horng Tong Enterprise Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 11.500 | 12.000 | 11.050 | 11.200 | 16.716 | 335,781 |
| 2026-07-22 | 11.500 | 12.300 | 11.000 | 11.850 | 17.687 | 442,197 |
| 2026-07-21 | 11.300 | 11.650 | 11.200 | 11.400 | 17.015 | 271,463 |
| 2026-07-20 | 11.950 | 12.050 | 10.900 | 11.300 | 16.866 | 238,277 |
| 2026-07-17 | 12.600 | 12.700 | 12.000 | 12.200 | 18.209 | 294,200 |
| 2026-07-16 | 13.600 | 13.600 | 12.600 | 12.700 | 18.955 | 214,342 |
| 2026-07-15 | 13.500 | 13.650 | 13.050 | 13.350 | 19.925 | 141,507 |
| 2026-07-14 | 13.500 | 13.550 | 12.250 | 13.000 | 19.403 | 576,256 |
| 2026-07-13 | 14.250 | 14.500 | 13.600 | 13.850 | 20.672 | 240,691 |
| 2026-07-10 | 14.200 | 14.200 | 14.200 | 14.200 | 21.194 | 0 |
| 2026-07-09 | 14.400 | 14.400 | 14.050 | 14.200 | 21.194 | 300,312 |
| 2026-07-08 | 14.600 | 15.150 | 13.950 | 14.300 | 21.343 | 308,070 |
| 2026-07-07 | 15.150 | 15.150 | 14.200 | 14.600 | 21.791 | 402,819 |
| 2026-07-06 | 15.450 | 15.650 | 14.850 | 15.050 | 22.463 | 228,346 |
| 2026-07-03 | 15.350 | 15.600 | 15.000 | 15.450 | 23.060 | 133,046 |
| 2026-07-02 | 15.400 | 15.650 | 14.950 | 15.350 | 22.910 | 381,960 |
| 2026-07-01 | 15.750 | 15.800 | 15.050 | 15.400 | 22.985 | 261,348 |
| 2026-06-30 | 15.650 | 15.700 | 14.950 | 15.350 | 22.910 | 260,897 |
| 2026-06-29 | 15.250 | 16.500 | 14.650 | 15.200 | 22.687 | 431,173 |
| 2026-06-26 | 16.700 | 16.750 | 14.950 | 15.250 | 22.761 | 554,004 |
| 2026-06-25 | 17.650 | 17.750 | 16.050 | 16.350 | 24.403 | 481,052 |
| 2026-06-24 | 17.900 | 19.200 | 16.950 | 17.300 | 25.821 | 416,616 |
| 2026-06-23 | 18.100 | 19.400 | 16.900 | 17.650 | 26.343 | 1,636,653 |
| 2026-06-22 | 16.450 | 18.450 | 15.850 | 18.100 | 27.015 | 1,714,904 |
| 2026-06-18 | 15.000 | 17.050 | 14.350 | 16.450 | 24.552 | 1,534,561 |
| 2026-06-17 | 14.000 | 16.000 | 13.000 | 15.200 | 22.687 | 1,194,641 |
| 2026-06-16 | 15.000 | 15.050 | 13.950 | 14.000 | 20.896 | 790,367 |
| 2026-06-15 | 15.650 | 15.650 | 14.450 | 14.700 | 21.940 | 838,661 |
| 2026-06-12 | 15.450 | 15.800 | 14.950 | 15.500 | 23.134 | 288,511 |
| 2026-06-11 | 16.550 | 16.600 | 14.850 | 15.400 | 22.985 | 541,104 |
| 2026-06-10 | 17.700 | 17.700 | 15.950 | 16.600 | 24.776 | 534,197 |
| 2026-06-09 | 16.200 | 18.050 | 16.100 | 17.500 | 26.119 | 575,586 |
| 2026-06-08 | 16.200 | 16.200 | 14.150 | 15.600 | 23.284 | 733,779 |
| 2026-06-05 | 17.800 | 17.850 | 16.150 | 16.900 | 25.224 | 439,491 |
| 2026-06-04 | 19.000 | 19.000 | 17.000 | 17.550 | 26.194 | 626,902 |
| 2026-06-03 | 16.900 | 19.250 | 16.700 | 18.950 | 28.284 | 731,723 |
| 2026-06-02 | 17.100 | 17.100 | 16.500 | 16.800 | 25.075 | 610,891 |
| 2026-06-01 | 18.000 | 18.000 | 16.450 | 16.850 | 25.149 | 1,564,907 |
| 2026-05-29 | 18.000 | 18.250 | 17.700 | 17.950 | 26.791 | 618,052 |
| 2026-05-28 | 18.700 | 19.300 | 17.900 | 18.050 | 26.940 | 828,550 |
| 2026-05-27 | 20.000 | 20.000 | 18.550 | 18.750 | 27.985 | 1,215,502 |
| 2026-05-26 | 20.250 | 20.400 | 19.050 | 19.500 | 29.105 | 573,135 |
| 2026-05-25 | 20.300 | 20.650 | 19.050 | 19.450 | 29.030 | 761,136 |
| 2026-05-22 | 20.300 | 20.700 | 19.050 | 19.700 | 29.403 | 784,603 |
| 2026-05-21 | 20.150 | 20.300 | 19.200 | 19.600 | 29.254 | 526,713 |
| 2026-05-20 | 20.750 | 20.800 | 19.350 | 19.700 | 29.403 | 673,163 |
| 2026-05-19 | 20.750 | 21.850 | 19.800 | 19.950 | 29.776 | 574,931 |
| 2026-05-18 | 21.700 | 21.700 | 17.600 | 20.250 | 30.224 | 744,922 |
| 2026-05-15 | 25.050 | 25.500 | 20.450 | 21.700 | 32.388 | 1,761,714 |
| 2026-05-14 | 20.800 | 25.200 | 19.950 | 24.100 | 35.970 | 2,310,367 |
| 2026-05-13 | 20.200 | 20.450 | 18.600 | 20.250 | 30.224 | 730,123 |
| 2026-05-12 | 20.100 | 20.150 | 19.000 | 20.150 | 30.075 | 747,632 |
| 2026-05-11 | 20.750 | 20.750 | 18.300 | 19.700 | 29.403 | 1,965,118 |
| 2026-05-08 | 22.950 | 22.950 | 19.900 | 20.100 | 30.000 | 1,975,829 |
| 2026-05-07 | 23.000 | 23.050 | 21.750 | 22.000 | 32.836 | 1,217,611 |
| 2026-05-06 | 23.600 | 23.600 | 21.850 | 22.350 | 33.358 | 1,732,801 |
| 2026-05-05 | 24.150 | 24.600 | 22.800 | 23.050 | 34.403 | 1,239,973 |
| 2026-05-04 | 25.700 | 26.150 | 23.000 | 23.500 | 35.075 | 2,314,044 |
| 2026-04-30 | 26.000 | 26.300 | 23.500 | 25.200 | 37.612 | 1,622,890 |
| 2026-04-29 | 25.850 | 26.050 | 22.000 | 25.550 | 38.134 | 3,008,505 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.